Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.27 | 36.63 | 35.19 | 35.22 | 947,836 | -1.16(-3.19%) |
Apr 29, 2010 | 35.28 | 36.44 | 34.97 | 36.38 | 827,707 | +1.58(+4.55%) |
Apr 28, 2010 | 35.11 | 35.14 | 34.67 | 34.79 | 1,143,379 | +0.07(+0.19%) |
Apr 27, 2010 | 35.62 | 35.87 | 34.68 | 34.73 | 1,360,428 | -1.13(-3.15%) |
Apr 26, 2010 | 35.67 | 36.11 | 35.53 | 35.85 | 857,400 | +0.31(+0.86%) |
Apr 23, 2010 | 35.21 | 35.60 | 34.86 | 35.55 | 749,659 | +0.42(+1.20%) |
Apr 22, 2010 | 34.30 | 35.25 | 34.10 | 35.12 | 413,023 | +0.59(+1.72%) |
Apr 21, 2010 | 33.89 | 34.76 | 33.89 | 34.53 | 439,475 | +0.59(+1.73%) |
Apr 20, 2010 | 33.57 | 33.94 | 33.22 | 33.94 | 513,630 | +0.58(+1.75%) |
Apr 19, 2010 | 32.96 | 33.64 | 32.89 | 33.36 | 573,193 | +0.14(+0.42%) |
Apr 16, 2010 | 33.95 | 34.22 | 33.16 | 33.22 | 819,239 | -0.83(-2.43%) |
Apr 15, 2010 | 34.80 | 34.90 | 34.00 | 34.05 | 541,287 | -0.94(-2.68%) |
Apr 14, 2010 | 35.27 | 35.27 | 34.79 | 34.98 | 1,299,846 | +0.00(+0.00%) |
Apr 13, 2010 | 34.13 | 35.09 | 34.10 | 34.98 | 522,111 | +0.90(+2.64%) |
Apr 12, 2010 | 34.47 | 34.47 | 34.08 | 34.08 | 466,649 | -0.30(-0.87%) |
Apr 09, 2010 | 33.93 | 34.41 | 33.78 | 34.38 | 457,892 | +0.59(+1.74%) |
Apr 08, 2010 | 33.67 | 33.87 | 33.59 | 33.79 | 431,933 | -0.01(-0.02%) |
Apr 07, 2010 | 34.48 | 34.60 | 33.65 | 33.80 | 816,062 | -0.78(-2.25%) |
Apr 06, 2010 | 33.75 | 34.66 | 33.63 | 34.58 | 544,524 | +0.75(+2.21%) |
Apr 05, 2010 | 33.24 | 33.88 | 33.13 | 33.83 | 500,651 | +0.77(+2.34%) |
Apr 01, 2010 | 33.16 | 33.06 | 33.06 | 33.06 | 475,530 | +0.10(+0.32%) |
Mar 31, 2010 | 33.15 | 33.32 | 32.91 | 32.95 | 526,113 | -0.33(-0.99%) |
Mar 30, 2010 | 33.40 | 33.47 | 33.16 | 33.29 | 483,623 | -0.02(-0.07%) |
Mar 29, 2010 | 33.46 | 33.46 | 33.13 | 33.31 | 697,054 | +0.06(+0.17%) |
Mar 26, 2010 | 33.57 | 33.75 | 33.16 | 33.26 | 521,059 | -0.23(-0.70%) |
Mar 25, 2010 | 33.57 | 34.06 | 33.46 | 33.49 | 1,019,588 | +0.16(+0.48%) |
Mar 24, 2010 | 33.08 | 33.56 | 33.04 | 33.33 | 473,533 | +0.15(+0.46%) |
Mar 23, 2010 | 33.26 | 33.26 | 32.85 | 33.18 | 465,917 | -0.07(-0.20%) |
Mar 22, 2010 | 32.63 | 33.35 | 32.54 | 33.24 | 578,524 | +0.39(+1.18%) |
Mar 19, 2010 | 33.24 | 33.37 | 32.84 | 32.86 | 668,142 | -0.36(-1.08%) |
Mar 18, 2010 | 33.34 | 33.52 | 33.16 | 33.22 | 660,791 | -0.11(-0.33%) |
Mar 17, 2010 | 33.03 | 33.46 | 32.91 | 33.33 | 485,330 | +0.44(+1.35%) |
Mar 16, 2010 | 32.22 | 33.00 | 32.15 | 32.88 | 531,517 | +0.75(+2.33%) |
Mar 15, 2010 | 31.88 | 32.24 | 31.85 | 32.13 | 581,399 | -0.05(-0.17%) |
Mar 12, 2010 | 32.17 | 32.37 | 31.93 | 32.19 | 777,832 | +0.24(+0.74%) |
Mar 11, 2010 | 31.57 | 31.95 | 31.49 | 31.95 | 409,373 | +0.23(+0.73%) |
Mar 10, 2010 | 31.55 | 31.88 | 31.44 | 31.72 | 443,686 | +0.17(+0.54%) |
Mar 09, 2010 | 31.28 | 31.94 | 31.20 | 31.55 | 479,748 | +0.16(+0.50%) |
Mar 08, 2010 | 31.08 | 31.50 | 31.03 | 31.39 | 546,528 | +0.34(+1.10%) |
Mar 05, 2010 | 30.35 | 31.14 | 30.27 | 31.05 | 419,856 | +0.82(+2.72%) |
Mar 04, 2010 | 30.10 | 30.27 | 30.03 | 30.22 | 498,379 | +0.20(+0.67%) |
Mar 03, 2010 | 30.15 | 30.25 | 30.00 | 30.02 | 638,948 | -0.12(-0.38%) |
Mar 02, 2010 | 30.22 | 30.30 | 30.05 | 30.14 | 1,373,451 | +0.02(+0.06%) |
Mar 01, 2010 | 29.99 | 30.24 | 29.92 | 30.12 | 387,008 | +0.29(+0.96%) |
Feb 26, 2010 | 29.88 | 30.18 | 29.71 | 29.83 | 695,955 | -0.01(-0.04%) |
Feb 25, 2010 | 29.43 | 29.92 | 29.24 | 29.85 | 543,768 | +0.11(+0.37%) |
Feb 24, 2010 | 29.55 | 29.75 | 29.46 | 29.74 | 707,951 | +0.23(+0.78%) |
Feb 23, 2010 | 29.55 | 29.76 | 29.38 | 29.50 | 726,539 | -0.21(-0.70%) |
Feb 22, 2010 | 29.66 | 29.88 | 29.52 | 29.71 | 589,737 | +0.17(+0.58%) |
Feb 19, 2010 | 29.47 | 29.75 | 29.34 | 29.54 | 783,143 | -0.01(-0.02%) |
Feb 18, 2010 | 29.05 | 29.65 | 28.93 | 29.55 | 543,171 | +0.37(+1.27%) |
Feb 17, 2010 | 28.88 | 29.28 | 28.88 | 29.18 | 891,980 | +0.31(+1.08%) |
Feb 16, 2010 | 28.33 | 28.91 | 28.33 | 28.86 | 809,185 | +0.83(+2.98%) |
Feb 12, 2010 | 27.41 | 28.03 | 28.03 | 28.03 | 1,012,174 | +0.27(+0.97%) |
Feb 11, 2010 | 27.49 | 27.79 | 27.18 | 27.76 | 612,173 | +0.26(+0.93%) |
Feb 10, 2010 | 27.56 | 27.88 | 27.02 | 27.51 | 668,918 | +0.02(+0.09%) |
Feb 09, 2010 | 27.88 | 27.99 | 27.25 | 27.48 | 1,323,937 | -0.05(-0.18%) |
Feb 08, 2010 | 28.24 | 28.39 | 27.52 | 27.53 | 937,184 | -0.71(-2.50%) |
Feb 05, 2010 | 27.79 | 28.31 | 27.37 | 28.24 | 1,439,997 | +0.57(+2.07%) |
Feb 04, 2010 | 28.51 | 28.55 | 27.66 | 27.66 | 1,767,965 | -1.05(-3.67%) |
Feb 03, 2010 | 29.10 | 29.10 | 28.56 | 28.72 | 1,123,061 | -0.49(-1.67%) |
Feb 02, 2010 | 28.88 | 29.36 | 28.56 | 29.21 | 957,802 | +0.42(+1.46%) |